Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.27 | 23.33 | 23.15 | 23.27 | 11,049 | +1.04(+4.65%) |
Apr 29, 2024 | 22.05 | 22.31 | 22.05 | 22.24 | 1,898 | -0.51(-2.22%) |
Apr 26, 2024 | 22.69 | 22.78 | 22.66 | 22.75 | 3,498 | -0.38(-1.63%) |
Apr 25, 2024 | 23.13 | 23.15 | 23.02 | 23.12 | 3,986 | +0.62(+2.74%) |
Apr 24, 2024 | 22.32 | 22.50 | 22.32 | 22.50 | 678 | +0.16(+0.71%) |
Apr 23, 2024 | 22.11 | 22.36 | 22.11 | 22.35 | 2,101 | +0.05(+0.23%) |
Apr 22, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 873 | -0.67(-2.94%) |
Apr 19, 2024 | 23.43 | 23.44 | 22.93 | 22.97 | 3,479 | -0.96(-3.99%) |
Apr 18, 2024 | 23.79 | 24.10 | 23.75 | 23.93 | 27,240 | +0.30(+1.29%) |
Apr 17, 2024 | 23.46 | 23.62 | 23.26 | 23.62 | 4,360 | -1.17(-4.70%) |
Apr 16, 2024 | 24.59 | 24.91 | 24.59 | 24.79 | 23,422 | +1.36(+5.79%) |
Apr 15, 2024 | 23.69 | 23.69 | 23.37 | 23.43 | 4,049 | -0.51(-2.13%) |
Apr 12, 2024 | 23.64 | 23.96 | 23.64 | 23.94 | 5,297 | +0.65(+2.79%) |
Apr 11, 2024 | 22.92 | 23.32 | 22.86 | 23.29 | 9,237 | +1.96(+9.21%) |
Apr 10, 2024 | 21.69 | 21.70 | 21.29 | 21.32 | 4,661 | -0.64(-2.94%) |
Apr 09, 2024 | 22.14 | 22.14 | 21.97 | 21.97 | 5,790 | +0.20(+0.91%) |
Apr 08, 2024 | 21.61 | 21.84 | 21.61 | 21.77 | 1,082 | +0.86(+4.13%) |
Apr 05, 2024 | 20.33 | 20.96 | 20.21 | 20.91 | 1,556 | +0.93(+4.68%) |
Apr 04, 2024 | 20.05 | 20.07 | 19.98 | 19.98 | 1,901 | +0.27(+1.34%) |
Apr 03, 2024 | 19.60 | 19.71 | 19.57 | 19.71 | 3,245 | -0.49(-2.43%) |
Apr 02, 2024 | 20.10 | 20.20 | 20.09 | 20.20 | 1,305 | -1.02(-4.81%) |
Apr 01, 2024 | 21.32 | 21.32 | 21.11 | 21.22 | 2,574 | -0.03(-0.12%) |
Mar 28, 2024 | 21.23 | 21.25 | 21.09 | 21.25 | 3,883 | -0.18(-0.86%) |
Mar 27, 2024 | 21.38 | 21.43 | 21.36 | 21.43 | 833 | -0.11(-0.50%) |
Mar 26, 2024 | 21.80 | 21.80 | 21.29 | 21.54 | 3,001 | -0.63(-2.83%) |
Mar 25, 2024 | 22.21 | 22.22 | 22.06 | 22.16 | 12,702 | +1.20(+5.70%) |
Mar 22, 2024 | 20.96 | 21.14 | 20.95 | 20.97 | 2,037 | +0.64(+3.17%) |
Mar 21, 2024 | 20.52 | 20.52 | 20.27 | 20.32 | 1,078 | -0.47(-2.26%) |
Mar 20, 2024 | 20.81 | 21.08 | 20.76 | 20.80 | 16,247 | -0.30(-1.41%) |
Mar 19, 2024 | 20.51 | 21.11 | 20.50 | 21.09 | 808 | -0.04(-0.18%) |
Mar 18, 2024 | 21.18 | 21.28 | 20.98 | 21.13 | 3,536 | +0.54(+2.62%) |
Mar 15, 2024 | 20.70 | 20.70 | 20.18 | 20.59 | 11,287 | +0.33(+1.63%) |
Mar 14, 2024 | 19.43 | 20.36 | 19.43 | 20.26 | 29,314 | +0.85(+4.38%) |
Mar 13, 2024 | 19.55 | 19.55 | 19.36 | 19.41 | 5,995 | -0.35(-1.76%) |
Mar 12, 2024 | 19.25 | 19.85 | 19.25 | 19.76 | 2,635 | +0.29(+1.47%) |
Mar 11, 2024 | 19.45 | 19.48 | 19.34 | 19.47 | 23,190 | -0.81(-3.99%) |
Mar 08, 2024 | 20.35 | 20.39 | 20.28 | 20.28 | 2,881 | -0.36(-1.74%) |
Mar 07, 2024 | 20.61 | 20.69 | 20.36 | 20.64 | 3,751 | +0.32(+1.57%) |
Mar 06, 2024 | 20.95 | 20.95 | 20.29 | 20.32 | 6,007 | -0.32(-1.57%) |
Mar 05, 2024 | 20.61 | 20.93 | 20.61 | 20.64 | 35,419 | +1.02(+5.22%) |
Mar 04, 2024 | 18.98 | 19.72 | 18.98 | 19.62 | 10,678 | +0.26(+1.34%) |
Mar 01, 2024 | 19.32 | 19.41 | 19.11 | 19.36 | 23,185 | +0.06(+0.31%) |
Feb 29, 2024 | 19.21 | 19.37 | 19.09 | 19.30 | 11,446 | -0.30(-1.53%) |
Feb 28, 2024 | 20.08 | 20.20 | 19.57 | 19.60 | 11,260 | +0.41(+2.16%) |
Feb 27, 2024 | 18.75 | 19.27 | 18.75 | 19.18 | 7,503 | +0.77(+4.21%) |
Feb 26, 2024 | 18.18 | 18.51 | 18.18 | 18.41 | 20,842 | +0.45(+2.51%) |
Feb 23, 2024 | 17.73 | 18.00 | 17.64 | 17.96 | 29,984 | +0.02(+0.11%) |
Feb 22, 2024 | 18.02 | 18.10 | 17.84 | 17.94 | 61,618 | -0.64(-3.44%) |
Feb 21, 2024 | 18.50 | 18.65 | 18.36 | 18.58 | 57,226 | +0.12(+0.65%) |
Feb 20, 2024 | 18.25 | 18.75 | 18.25 | 18.46 | 19,209 | -0.93(-4.82%) |
Feb 16, 2024 | 19.13 | 19.46 | 19.13 | 19.39 | 16,340 | -0.33(-1.66%) |
Feb 15, 2024 | 19.87 | 19.91 | 19.59 | 19.72 | 10,534 | +0.62(+3.26%) |
Feb 14, 2024 | 19.06 | 19.16 | 18.92 | 19.10 | 5,306 | +0.00(+0.00%) |
Feb 13, 2024 | 19.10 | 19.11 | 18.82 | 19.10 | 8,504 | -0.28(-1.44%) |
Feb 12, 2024 | 19.35 | 19.41 | 19.24 | 19.38 | 10,496 | -0.61(-3.06%) |
Feb 09, 2024 | 20.05 | 20.05 | 19.83 | 19.99 | 8,428 | -0.66(-3.17%) |
Feb 08, 2024 | 20.74 | 20.78 | 20.55 | 20.64 | 30,654 | -0.54(-2.53%) |
Feb 07, 2024 | 21.27 | 21.28 | 21.10 | 21.18 | 2,345 | -0.35(-1.63%) |
Feb 06, 2024 | 21.55 | 21.58 | 21.46 | 21.53 | 3,786 | +0.34(+1.60%) |
Feb 05, 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 2,621 | -0.46(-2.13%) |
Feb 02, 2024 | 21.90 | 21.90 | 21.65 | 21.65 | 787 | +0.24(+1.13%) |